602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185900,248504273,969,969,969,969,7823
|
|
20230817,185800,248504273,969,969,969,969,0
|
|
20230817,185700,248504273,969,969,969,969,0
|
|
20230817,185600,248504273,969,969,969,969,0
|
|
20230817,185500,248504273,969,969,969,969,0
|
|
20230817,185400,248504273,969,969,969,969,0
|
|
20230817,185300,248504273,969,969,969,969,0
|
|
20230817,185200,248504273,969,969,969,969,0
|
|
20230817,185100,248504273,969,969,969,969,0
|
|
20230817,185000,248504273,969,969,969,969,0
|
|
20230817,184900,248504273,969,969,969,969,0
|
|
20230817,184800,248504273,969,969,969,969,0
|
|
20230817,184700,248504273,969,969,969,969,0
|
|
20230817,184600,248504273,969,969,969,969,0
|
|
20230817,184500,248504273,969,969,969,969,0
|
|
20230817,184400,248504273,969,969,969,969,0
|
|
20230817,184300,248504273,969,969,969,969,0
|
|
20230817,184200,248504273,969,969,969,969,0
|
|
20230817,184100,248504273,969,969,969,969,0
|
|
20230817,184000,248504273,969,969,969,969,0
|
|
20230817,183900,248504273,969,969,969,969,0
|
|
20230817,183800,248504273,969,969,969,969,0
|
|
20230817,183700,248504273,969,969,969,969,0
|
|
20230817,183600,248504273,969,969,969,969,0
|
|
20230817,183500,248504273,969,969,969,969,0
|
|
20230817,183400,248504273,969,969,969,969,0
|
|
20230817,183300,248504273,969,969,969,969,0
|
|
20230817,183200,248504273,969,969,969,969,0
|
|
20230817,183100,248504273,969,969,969,969,0
|
|
20230817,183000,248504273,969,969,969,969,0
|
|
20230817,182900,248504273,969,969,969,969,7823
|
|
20230817,182800,248504273,969,969,969,969,0
|
|
20230817,182700,248504273,969,969,969,969,0
|
|
20230817,182600,248504273,969,969,969,969,0
|
|
20230817,182500,248504273,969,969,969,969,0
|
|
20230817,182400,248504273,969,969,969,969,0
|
|
20230817,182300,248504273,969,969,969,969,0
|
|
20230817,182200,248504273,969,969,969,969,0
|
|
20230817,182100,248504273,969,969,969,969,0
|
|
20230817,182000,248504273,969,969,969,969,0
|
|
20230817,181900,248504273,969,969,969,969,0
|
|
20230817,181800,248504273,969,969,969,969,0
|
|
20230817,181700,248504273,969,969,969,969,0
|
|
20230817,181600,248504273,969,969,969,969,0
|
|
20230817,181500,248504273,969,969,969,969,0
|
|
20230817,181400,248504273,969,969,969,969,0
|
|
20230817,181300,248504273,969,969,969,969,0
|
|
20230817,181200,248504273,969,969,969,969,0
|
|
20230817,181100,248504273,969,969,969,969,0
|
|
20230817,181000,248504273,969,969,969,969,0
|
|
20230817,180900,248504273,969,969,969,969,0
|
|
20230817,180800,248504273,969,969,969,969,0
|
|
20230817,180700,248504273,969,969,969,969,0
|
|
20230817,180600,248504273,969,969,969,969,0
|
|
20230817,180500,248504273,969,969,969,969,0
|
|
20230817,180400,248504273,969,969,969,969,0
|
|
20230817,180300,248504273,969,969,969,969,0
|
|
20230817,180200,248504273,969,969,969,969,0
|
|
20230817,180100,248504273,969,969,969,969,0
|
|
20230817,180000,248504273,969,969,969,969,0
|
|
20230817,175900,248504273,969,969,969,969,7823
|
|
20230817,175800,248504273,969,969,969,969,0
|
|
20230817,175700,248504273,969,969,969,969,0
|
|
20230817,175600,248504273,969,969,969,969,0
|
|
20230817,175500,248504273,969,969,969,969,0
|
|
20230817,175400,248504273,969,969,969,969,0
|
|
20230817,175300,248504273,969,969,969,969,0
|
|
20230817,175200,248504273,969,969,969,969,0
|
|
20230817,175100,248504273,969,969,969,969,0
|
|
20230817,175000,248504273,969,969,969,969,0
|
|
20230817,174900,248504273,969,969,969,969,0
|
|
20230817,174800,248504273,969,969,969,969,0
|
|
20230817,174700,248504273,969,969,969,969,0
|
|
20230817,174600,248504273,969,969,969,969,0
|
|
20230817,174500,248504273,969,969,969,969,0
|
|
20230817,174400,248504273,969,969,969,969,0
|
|
20230817,174300,248504273,969,969,969,969,0
|
|
20230817,174200,248504273,969,969,969,969,0
|
|
20230817,174100,248504273,969,969,969,969,0
|
|
20230817,174000,248504273,969,969,969,969,0
|
|
20230817,173900,248504273,969,969,969,969,0
|
|
20230817,173800,248504273,969,969,969,969,0
|
|
20230817,173700,248504273,969,969,969,969,0
|
|
20230817,173600,248504273,969,969,969,969,0
|
|
20230817,173500,248504273,969,969,969,969,0
|
|
20230817,173400,248504273,969,969,969,969,0
|
|
20230817,173300,248504273,969,969,969,969,0
|
|
20230817,173200,248504273,969,969,969,969,0
|
|
20230817,173100,248504273,969,969,969,969,0
|
|
20230817,173000,248504273,969,969,969,969,0
|
|
20230817,172900,248504273,969,969,969,969,7823
|
|
20230817,172800,248504273,969,969,969,969,0
|
|
20230817,172700,248504273,969,969,969,969,0
|
|
20230817,172600,248504273,969,969,969,969,0
|
|
20230817,172500,248504273,969,969,969,969,0
|
|
20230817,172400,248504273,969,969,969,969,0
|
|
20230817,172300,248504273,969,969,969,969,0
|
|
20230817,172200,248504273,969,969,969,969,0
|
|
20230817,172100,248504273,969,969,969,969,0
|
|
20230817,172000,248504273,969,969,969,969,0
|
|
20230817,171900,248504273,969,969,969,969,0
|
|
20230817,171800,248504273,969,969,969,969,0
|
|
20230817,171700,248504273,969,969,969,969,0
|
|
20230817,171600,248504273,969,969,969,969,0
|
|
20230817,171500,248504273,969,969,969,969,0
|
|
20230817,171400,248504273,969,969,969,969,0
|
|
20230817,171300,248504273,969,969,969,969,0
|
|
20230817,171200,248504273,969,969,969,969,0
|
|
20230817,171100,248504273,969,969,969,969,0
|
|
20230817,171000,248504273,969,969,969,969,0
|
|
20230817,170900,248504273,969,969,969,969,0
|
|
20230817,170800,248504273,969,969,969,969,0
|
|
20230817,170700,248504273,969,969,969,969,0
|
|
20230817,170600,248504273,969,969,969,969,0
|
|
20230817,170500,248504273,969,969,969,969,0
|
|
20230817,170400,248504273,969,969,969,969,0
|
|
20230817,170300,248504273,969,969,969,969,0
|
|
20230817,170200,248504273,969,969,969,969,0
|
|
20230817,170100,248504273,969,969,969,969,0
|
|
20230817,170000,248504273,969,969,969,969,0
|
|
20230817,165900,248504273,969,969,969,969,7823
|
|
20230817,165800,248504273,969,969,969,969,0
|
|
20230817,165700,248504273,969,969,969,969,0
|
|
20230817,165600,248504273,969,969,969,969,0
|
|
20230817,165500,248504273,969,969,969,969,0
|
|
20230817,165400,248504273,969,969,969,969,0
|
|
20230817,165300,248504273,969,969,969,969,0
|
|
20230817,165200,248504273,969,969,969,969,0
|
|
20230817,165100,248504273,969,969,969,969,0
|
|
20230817,165000,248504273,969,969,969,969,0
|
|
20230817,164900,248504273,969,969,969,969,0
|
|
20230817,164800,248504273,969,969,969,969,0
|
|
20230817,164700,248504273,969,969,969,969,0
|
|
20230817,164600,248504273,969,969,969,969,0
|
|
20230817,164500,248504273,969,969,969,969,0
|
|
20230817,164400,248504273,969,969,969,969,0
|
|
20230817,164300,248504273,969,969,969,969,0
|
|
20230817,164200,248504273,969,969,969,969,0
|
|
20230817,164100,248504273,969,969,969,969,0
|
|
20230817,164000,248504273,969,969,969,969,0
|
|
20230817,163900,248504273,969,969,969,969,0
|
|
20230817,163800,248504273,969,969,969,969,0
|
|
20230817,163700,248504273,969,969,969,969,0
|
|
20230817,163600,248504273,969,969,969,969,0
|
|
20230817,163500,248504273,969,969,969,969,0
|
|
20230817,163400,248504273,969,969,969,969,0
|
|
20230817,163300,248504273,969,969,969,969,0
|
|
20230817,163200,248504273,969,969,969,969,0
|
|
20230817,163100,248504273,969,969,969,969,0
|
|
20230817,163000,248504273,969,969,969,969,0
|
|
20230817,162900,248504273,969,969,969,969,7823
|
|
20230817,162800,248504273,969,969,969,969,0
|
|
20230817,162700,248504273,969,969,969,969,0
|
|
20230817,162600,248504273,969,969,969,969,0
|
|
20230817,162500,248504273,969,969,969,969,0
|
|
20230817,162400,248504273,969,969,969,969,0
|
|
20230817,162300,248504273,969,969,969,969,0
|
|
20230817,162200,248504273,969,969,969,969,0
|
|
20230817,162100,248504273,969,969,969,969,0
|
|
20230817,162000,248504273,969,969,969,969,0
|
|
20230817,161900,248504273,969,969,969,969,0
|
|
20230817,161800,248504273,969,969,969,969,0
|
|
20230817,161700,248504273,969,969,969,969,0
|
|
20230817,161600,248504273,969,969,969,969,0
|
|
20230817,161500,248504273,969,969,969,969,0
|
|
20230817,161400,248504273,969,969,969,969,0
|
|
20230817,161300,248504273,969,969,969,969,0
|
|
20230817,161200,248504273,969,969,969,969,0
|
|
20230817,161100,248504273,969,969,969,969,0
|
|
20230817,161000,248504273,969,969,969,969,0
|
|
20230817,160900,248504273,969,969,969,969,0
|
|
20230817,160800,248504273,969,969,969,969,0
|
|
20230817,160700,248504273,969,969,969,969,0
|
|
20230817,160600,248504273,969,969,969,969,0
|
|
20230817,160500,248504273,969,969,969,969,0
|
|
20230817,160400,248504273,969,969,969,969,0
|
|
20230817,160300,248504273,969,969,969,969,0
|
|
20230817,160200,248504273,969,969,969,969,0
|
|
20230817,160100,248504273,969,969,969,969,0
|
|
20230817,160000,248504273,969,969,969,969,0
|
|
20230817,155900,248504273,969,969,969,969,7823
|
|
20230817,155800,248504273,969,969,969,969,0
|
|
20230817,155700,248504273,969,969,969,969,0
|
|
20230817,155600,248504273,969,969,969,969,0
|
|
20230817,155500,248504273,969,969,969,969,0
|
|
20230817,155400,248504273,969,969,969,969,0
|
|
20230817,155300,248504273,969,969,969,969,0
|
|
20230817,155200,248504273,969,969,969,969,0
|
|
20230817,155100,248504273,969,969,969,969,0
|
|
20230817,155000,248504273,969,969,969,969,0
|
|
20230817,154900,248504273,969,969,969,969,0
|
|
20230817,154800,248504273,969,969,969,969,0
|
|
20230817,154700,248504273,969,969,969,969,0
|
|
20230817,154600,248504273,969,969,969,969,0
|
|
20230817,154500,248504273,969,969,969,969,0
|
|
20230817,154400,248504273,969,969,969,969,0
|
|
20230817,154300,248504273,969,969,969,969,0
|
|
20230817,154200,248504273,969,969,969,969,0
|
|
20230817,154100,248504273,969,969,969,969,0
|
|
20230817,154000,248504273,969,969,969,969,0
|
|
20230817,153900,248504273,969,969,969,969,0
|
|
20230817,153800,248504273,969,969,969,969,0
|
|
20230817,153700,248504273,969,969,969,969,0
|
|
20230817,153600,248504273,969,969,969,969,0
|
|
20230817,153500,248504273,969,969,969,969,0
|
|
20230817,153400,248504273,969,969,969,969,0
|
|
20230817,153300,248504273,969,969,969,969,0
|
|
20230817,153200,248504273,969,969,969,969,0
|
|
20230817,153100,248504273,969,969,969,969,0
|
|
20230817,153000,248504273,969,969,969,969,7823
|
|
20230817,152900,240923786,969,969,969,969,0
|
|
20230817,152800,240923786,969,969,969,969,0
|
|
20230817,152700,240923786,969,969,969,969,0
|
|
20230817,152600,240923786,969,969,969,969,0
|
|
20230817,152500,240923786,969,969,969,969,0
|
|
20230817,152400,240923786,969,969,969,969,0
|
|
20230817,152300,240923786,969,969,969,969,0
|
|
20230817,152200,240923786,969,969,969,969,0
|
|
20230817,152100,240923786,969,969,969,969,0
|
|
20230817,152000,240923786,969,969,969,969,0
|
|
20230817,151900,240923786,969,969,969,969,5
|
|
20230817,151800,240918941,970,970,970,970,0
|
|
20230817,151700,240918941,970,970,970,970,0
|
|
20230817,151600,240918941,970,968,970,968,3898
|
|
20230817,151500,237143650,968,968,968,968,0
|
|
20230817,151400,237143650,968,968,968,968,0
|
|
20230817,151300,237143650,968,968,968,968,0
|
|
20230817,151200,237143650,968,968,968,968,0
|
|
20230817,151100,237143650,968,968,968,968,0
|
|
20230817,151000,237143650,968,968,968,964,4
|
|
20230817,150900,237139786,965,965,965,965,2097
|
|
20230817,150800,235116181,965,965,965,965,1
|
|
20230817,150700,235115216,963,965,965,963,4
|
|
20230817,150600,235111360,963,963,963,963,1000
|
|
20230817,150500,234148360,964,964,964,964,0
|
|
20230817,150400,234148360,964,964,964,964,0
|
|
20230817,150300,234148360,964,964,964,964,0
|
|
20230817,150200,234148360,964,964,964,964,2000
|
|
20230817,150100,232220360,965,965,965,965,0
|
|
20230817,150000,232220360,965,965,965,965,0
|
|
20230817,145900,232220360,965,965,965,965,11
|
|
20230817,145800,232209745,965,965,965,965,1577
|
|
20230817,145700,230687940,965,965,965,965,1423
|
|
20230817,145600,229314745,968,968,968,968,0
|
|
20230817,145500,229314745,968,968,968,968,0
|
|
20230817,145400,229314745,968,964,968,964,2
|
|
20230817,145300,229312813,962,962,962,962,0
|
|
20230817,145200,229312813,962,962,962,962,0
|
|
20230817,145100,229312813,962,962,962,962,0
|
|
20230817,145000,229312813,962,962,962,962,0
|
|
20230817,144900,229312813,962,965,965,962,10000
|
|
20230817,144800,219678653,965,966,966,965,500
|
|
20230817,144700,219195991,966,966,966,966,1000
|
|
20230817,144600,218229991,969,969,969,969,0
|
|
20230817,144500,218229991,969,969,969,969,0
|
|
20230817,144400,218229991,969,969,969,969,0
|
|
20230817,144300,218229991,969,969,969,969,0
|
|
20230817,144200,218229991,969,969,969,969,0
|
|
20230817,144100,218229991,969,969,969,969,1
|
|
20230817,144000,218229022,964,964,964,964,663
|
|
20230817,143900,217589890,969,969,969,969,0
|
|
20230817,143800,217589890,969,969,969,969,0
|
|
20230817,143700,217589890,969,969,969,969,0
|
|
20230817,143600,217589890,969,969,969,969,0
|
|
20230817,143500,217589890,969,969,969,969,0
|
|
20230817,143400,217589890,969,969,969,969,1
|
|
20230817,143300,217588921,968,968,968,968,0
|
|
20230817,143200,217588921,968,968,968,968,0
|
|
20230817,143100,217588921,968,968,968,968,0
|
|
20230817,143000,217588921,968,968,968,968,0
|
|
20230817,142900,217588921,968,968,968,968,0
|
|
20230817,142800,217588921,968,968,968,968,0
|
|
20230817,142700,217588921,968,968,968,968,0
|
|
20230817,142600,217588921,968,968,968,968,0
|
|
20230817,142500,217588921,968,968,968,968,0
|
|
20230817,142400,217588921,968,968,968,968,0
|
|
20230817,142300,217588921,968,968,968,968,0
|
|
20230817,142200,217588921,968,968,968,968,0
|
|
20230817,142100,217588921,968,968,968,968,0
|
|
20230817,142000,217588921,968,968,968,968,0
|
|
20230817,141900,217588921,968,968,968,968,0
|
|
20230817,141800,217588921,968,968,968,968,0
|
|
20230817,141700,217588921,968,968,968,968,0
|
|
20230817,141600,217588921,968,968,968,968,2220
|
|
20230817,141500,215439961,968,968,968,968,0
|
|
20230817,141400,215439961,968,968,968,968,0
|
|
20230817,141300,215439961,968,968,968,968,0
|
|
20230817,141200,215439961,968,968,968,968,0
|
|
20230817,141100,215439961,968,968,968,968,0
|
|
20230817,141000,215439961,968,968,968,968,0
|
|
20230817,140900,215439961,968,968,968,968,0
|
|
20230817,140800,215439961,968,968,968,968,0
|
|
20230817,140700,215439961,968,968,968,968,0
|
|
20230817,140600,215439961,968,968,968,968,0
|
|
20230817,140500,215439961,968,968,968,968,0
|
|
20230817,140400,215439961,968,968,968,968,0
|
|
20230817,140300,215439961,968,968,968,968,0
|
|
20230817,140200,215439961,968,968,968,968,0
|
|
20230817,140100,215439961,968,968,968,968,0
|
|
20230817,140000,215439961,968,968,968,968,0
|
|
20230817,135900,215439961,968,968,968,968,0
|
|
20230817,135800,215439961,968,968,968,968,0
|
|
20230817,135700,215439961,968,968,968,968,0
|
|
20230817,135600,215439961,968,968,968,968,0
|
|
20230817,135500,215439961,968,968,968,968,0
|
|
20230817,135400,215439961,968,968,968,968,0
|
|
20230817,135300,215439961,968,968,968,968,0
|
|
20230817,135200,215439961,968,968,968,968,0
|
|
20230817,135100,215439961,968,962,968,962,4
|
|
20230817,135000,215436107,968,968,968,968,0
|
|
20230817,134900,215436107,968,968,968,968,0
|
|
20230817,134800,215436107,968,968,968,968,0
|
|
20230817,134700,215436107,968,968,968,968,0
|
|
20230817,134600,215436107,968,968,968,968,0
|
|
20230817,134500,215436107,968,962,968,962,1068
|
|
20230817,134400,214408685,969,969,969,969,0
|
|
20230817,134300,214408685,969,969,969,969,3000
|
|
20230817,134200,211501685,969,969,969,969,0
|
|
20230817,134100,211501685,969,969,969,969,0
|
|
20230817,134000,211501685,969,969,969,969,0
|
|
20230817,133900,211501685,969,969,969,969,0
|
|
20230817,133800,211501685,969,969,969,969,0
|
|
20230817,133700,211501685,969,969,969,969,0
|
|
20230817,133600,211501685,969,969,969,969,0
|
|
20230817,133500,211501685,969,969,969,969,0
|
|
20230817,133400,211501685,969,969,969,969,0
|
|
20230817,133300,211501685,969,969,969,969,0
|
|
20230817,133200,211501685,969,969,969,969,0
|
|
20230817,133100,211501685,969,969,969,969,0
|
|
20230817,133000,211501685,969,969,969,969,0
|
|
20230817,132900,211501685,969,969,969,969,0
|
|
20230817,132800,211501685,969,969,969,969,1
|
|
20230817,132700,211500716,961,962,962,961,3611
|
|
20230817,132600,208030431,969,969,969,969,0
|
|
20230817,132500,208030431,969,969,969,969,0
|
|
20230817,132400,208030431,969,969,969,969,0
|
|
20230817,132300,208030431,969,969,969,969,0
|
|
20230817,132200,208030431,969,969,969,969,0
|
|
20230817,132100,208030431,969,969,969,969,0
|
|
20230817,132000,208030431,969,969,969,969,0
|
|
20230817,131900,208030431,969,969,969,969,0
|
|
20230817,131800,208030431,969,969,969,962,7
|
|
20230817,131700,208023676,962,962,962,962,0
|
|
20230817,131600,208023676,962,963,963,962,80
|
|
20230817,131500,207946710,969,969,969,969,0
|
|
20230817,131400,207946710,969,969,969,969,0
|
|
20230817,131300,207946710,969,969,969,969,0
|
|
20230817,131200,207946710,969,969,969,969,0
|
|
20230817,131100,207946710,969,969,969,969,0
|
|
20230817,131000,207946710,969,969,969,969,0
|
|
20230817,130900,207946710,969,969,969,969,0
|
|
20230817,130800,207946710,969,969,969,969,0
|
|
20230817,130700,207946710,969,969,969,969,0
|
|
20230817,130600,207946710,969,969,969,969,0
|
|
20230817,130500,207946710,969,969,969,969,0
|
|
20230817,130400,207946710,969,969,969,969,0
|
|
20230817,130300,207946710,969,969,969,969,0
|
|
20230817,130200,207946710,969,969,969,969,0
|
|
20230817,130100,207946710,969,969,969,969,0
|
|
20230817,130000,207946710,969,969,969,969,0
|
|
20230817,125900,207946710,969,969,969,969,0
|
|
20230817,125800,207946710,969,969,969,969,0
|
|
20230817,125700,207946710,969,969,969,969,0
|
|
20230817,125600,207946710,969,969,969,969,0
|
|
20230817,125500,207946710,969,969,969,969,0
|
|
20230817,125400,207946710,969,969,969,969,1
|
|
20230817,125300,207945741,969,969,969,969,40
|
|
20230817,125200,207906981,969,969,969,969,0
|
|
20230817,125100,207906981,969,969,969,969,0
|
|
20230817,125000,207906981,969,969,969,969,0
|
|
20230817,124900,207906981,969,969,969,969,0
|
|
20230817,124800,207906981,969,969,969,969,0
|
|
20230817,124700,207906981,969,969,969,969,0
|
|
20230817,124600,207906981,969,969,969,969,0
|
|
20230817,124500,207906981,969,969,969,969,0
|
|
20230817,124400,207906981,969,969,969,969,0
|
|
20230817,124300,207906981,969,969,969,969,0
|
|
20230817,124200,207906981,969,969,969,969,100
|
|
20230817,124100,207810081,969,969,969,969,0
|
|
20230817,124000,207810081,969,969,969,969,0
|
|
20230817,123900,207810081,969,969,969,969,0
|
|
20230817,123800,207810081,969,969,969,969,0
|
|
20230817,123700,207810081,969,969,969,969,500
|
|
20230817,123600,207325581,969,969,969,969,0
|
|
20230817,123500,207325581,969,969,969,969,0
|
|
20230817,123400,207325581,969,969,969,969,0
|
|
20230817,123300,207325581,969,969,969,969,0
|
|
20230817,123200,207325581,969,969,969,969,0
|
|
20230817,123100,207325581,969,969,969,969,0
|
|
20230817,123000,207325581,969,969,969,969,0
|
|
20230817,122900,207325581,969,969,969,969,0
|
|
20230817,122800,207325581,969,969,969,969,0
|
|
20230817,122700,207325581,969,969,969,969,0
|
|
20230817,122600,207325581,969,969,969,969,0
|
|
20230817,122500,207325581,969,969,969,969,0
|
|
20230817,122400,207325581,969,969,969,969,0
|
|
20230817,122300,207325581,969,969,969,969,0
|
|
20230817,122200,207325581,969,969,969,969,0
|
|
20230817,122100,207325581,969,969,969,969,0
|
|
20230817,122000,207325581,969,969,969,969,0
|
|
20230817,121900,207325581,969,969,969,969,0
|
|
20230817,121800,207325581,969,969,969,969,5
|
|
20230817,121700,207320736,969,969,969,969,0
|
|
20230817,121600,207320736,969,969,969,969,0
|
|
20230817,121500,207320736,969,969,969,969,1
|
|
20230817,121400,207319767,963,963,963,963,0
|
|
20230817,121300,207319767,963,963,963,963,1
|
|
20230817,121200,207318804,969,969,969,969,0
|
|
20230817,121100,207318804,969,969,969,969,2
|
|
20230817,121000,207316866,969,969,969,969,0
|
|
20230817,120900,207316866,969,969,969,969,0
|
|
20230817,120800,207316866,969,969,969,969,0
|
|
20230817,120700,207316866,969,969,969,969,1
|
|
20230817,120600,207315897,968,968,968,968,0
|
|
20230817,120500,207315897,968,968,968,968,0
|
|
20230817,120400,207315897,968,968,968,968,0
|
|
20230817,120300,207315897,968,968,968,968,0
|
|
20230817,120200,207315897,968,968,968,968,0
|
|
20230817,120100,207315897,968,968,968,968,4
|
|
20230817,120000,207312025,968,968,968,968,1
|
|
20230817,115900,207311057,969,969,969,969,0
|
|
20230817,115800,207311057,969,969,969,969,0
|
|
20230817,115700,207311057,969,969,969,969,1
|
|
20230817,115600,207310088,963,963,963,963,0
|
|
20230817,115500,207310088,963,963,963,963,0
|
|
20230817,115400,207310088,963,963,963,963,0
|
|
20230817,115300,207310088,963,963,963,963,1
|
|
20230817,115200,207309125,962,962,962,962,0
|
|
20230817,115100,207309125,962,963,963,962,557
|
|
20230817,115000,206773234,963,963,963,963,50
|
|
20230817,114900,206725084,969,969,969,969,0
|
|
20230817,114800,206725084,969,969,969,969,0
|
|
20230817,114700,206725084,969,969,969,969,0
|
|
20230817,114600,206725084,969,969,969,969,0
|
|
20230817,114500,206725084,969,969,969,969,0
|
|
20230817,114400,206725084,969,969,969,969,0
|
|
20230817,114300,206725084,969,969,969,969,0
|
|
20230817,114200,206725084,969,969,969,969,0
|
|
20230817,114100,206725084,969,969,969,969,0
|
|
20230817,114000,206725084,969,969,969,969,5
|
|
20230817,113900,206720239,970,970,970,970,0
|
|
20230817,113800,206720239,970,970,970,970,0
|
|
20230817,113700,206720239,970,970,970,970,0
|
|
20230817,113600,206720239,970,970,970,970,0
|
|
20230817,113500,206720239,970,970,970,970,0
|
|
20230817,113400,206720239,970,970,970,970,0
|
|
20230817,113300,206720239,970,970,970,970,0
|
|
20230817,113200,206720239,970,970,970,970,0
|
|
20230817,113100,206720239,970,970,970,970,0
|
|
20230817,113000,206720239,970,970,970,970,0
|
|
20230817,112900,206720239,970,970,970,970,0
|
|
20230817,112800,206720239,970,970,970,970,0
|
|
20230817,112700,206720239,970,970,970,970,0
|
|
20230817,112600,206720239,970,970,970,970,0
|
|
20230817,112500,206720239,970,970,970,970,1
|
|
20230817,112400,206719269,968,963,968,963,5135
|
|
20230817,112300,201750344,963,963,963,963,21
|
|
20230817,112200,201730121,963,963,963,963,0
|
|
20230817,112100,201730121,963,963,963,963,0
|
|
20230817,112000,201730121,963,963,963,963,0
|
|
20230817,111900,201730121,963,963,963,963,0
|
|
20230817,111800,201730121,963,963,963,963,0
|
|
20230817,111700,201730121,963,963,963,963,25
|
|
20230817,111600,201706046,963,963,963,963,0
|
|
20230817,111500,201706046,963,963,963,963,0
|
|
20230817,111400,201706046,963,963,963,963,0
|
|
20230817,111300,201706046,963,963,963,963,0
|
|
20230817,111200,201706046,963,963,963,963,0
|
|
20230817,111100,201706046,963,963,963,963,0
|
|
20230817,111000,201706046,963,963,963,963,0
|
|
20230817,110900,201706046,963,963,963,963,0
|
|
20230817,110800,201706046,963,963,963,963,200
|
|
20230817,110700,201513446,964,964,964,964,0
|
|
20230817,110600,201513446,964,964,964,964,100
|
|
20230817,110500,201417046,964,964,964,964,0
|
|
20230817,110400,201417046,964,964,964,964,100
|
|
20230817,110300,201320646,963,963,963,963,564
|
|
20230817,110200,200777514,963,963,963,963,0
|
|
20230817,110100,200777514,963,963,963,963,0
|
|
20230817,110000,200777514,963,963,963,963,1
|
|
20230817,105900,200776551,960,960,960,960,0
|
|
20230817,105800,200776551,960,960,960,960,1000
|
|
20230817,105700,199816551,963,963,963,963,0
|
|
20230817,105600,199816551,963,963,963,963,1
|
|
20230817,105500,199815588,964,964,964,964,0
|
|
20230817,105400,199815588,964,964,964,964,0
|
|
20230817,105300,199815588,964,956,964,956,924
|
|
20230817,105200,198932236,960,960,960,960,1000
|
|
20230817,105100,197972236,963,963,963,963,18
|
|
20230817,105000,197954902,955,955,955,955,0
|
|
20230817,104900,197954902,955,955,955,955,0
|
|
20230817,104800,197954902,955,955,955,955,321
|
|
20230817,104700,197648347,957,957,957,956,648
|
|
20230817,104600,197028792,963,963,963,963,0
|
|
20230817,104500,197028792,963,963,963,963,0
|
|
20230817,104400,197028792,963,957,963,957,6
|
|
20230817,104300,197023044,965,965,965,965,0
|
|
20230817,104200,197023044,965,965,965,965,0
|
|
20230817,104100,197023044,965,965,965,965,0
|
|
20230817,104000,197023044,965,965,965,965,0
|
|
20230817,103900,197023044,965,965,965,965,1
|
|
20230817,103800,197022079,967,967,967,967,0
|
|
20230817,103700,197022079,967,967,967,967,0
|
|
20230817,103600,197022079,967,967,967,967,1
|
|
20230817,103500,197021112,957,957,957,957,0
|
|
20230817,103400,197021112,957,957,957,957,0
|
|
20230817,103300,197021112,957,965,966,957,768
|
|
20230817,103200,196281242,966,966,966,966,0
|
|
20230817,103100,196281242,966,966,966,966,0
|
|
20230817,103000,196281242,966,966,966,966,0
|
|
20230817,102900,196281242,966,966,966,966,0
|
|
20230817,102800,196281242,966,963,966,963,490
|
|
20230817,102700,195808942,963,963,963,963,1
|
|
20230817,102600,195807979,960,961,961,960,2
|
|
20230817,102500,195806058,960,960,960,960,0
|
|
20230817,102400,195806058,960,960,960,960,547
|
|
20230817,102300,195280938,969,969,969,969,1
|
|
20230817,102200,195279969,961,962,962,961,430
|
|
20230817,102100,194866548,969,970,970,962,332
|
|
20230817,102000,194545339,964,964,964,964,0
|
|
20230817,101900,194545339,964,964,964,964,0
|
|
20230817,101800,194545339,964,960,964,960,6031
|
|
20230817,101700,188749267,960,960,960,960,5000
|
|
20230817,101600,183949267,959,958,959,958,1303
|
|
20230817,101500,182699963,958,957,958,957,70
|
|
20230817,101400,182632972,958,958,958,958,0
|
|
20230817,101300,182632972,958,956,958,956,1891
|
|
20230817,101200,180821635,955,957,957,955,1988
|
|
20230817,101100,178919295,955,955,955,955,5
|
|
20230817,101000,178914520,955,955,955,955,500
|
|
20230817,100900,178437020,954,954,954,954,0
|
|
20230817,100800,178437020,954,955,955,954,1125
|
|
20230817,100700,177363769,957,957,957,957,20
|
|
20230817,100600,177344629,957,956,957,956,22
|
|
20230817,100500,177323578,955,954,955,954,1162
|
|
20230817,100400,176214568,955,955,955,955,1
|
|
20230817,100300,176213613,956,956,956,956,20
|
|
20230817,100200,176194493,956,956,956,956,0
|
|
20230817,100100,176194493,956,956,956,956,1775
|
|
20230817,100000,174497593,956,956,956,956,0
|
|
20230817,095900,174497593,956,956,956,956,151
|
|
20230817,095800,174353237,956,956,956,956,1
|
|
20230817,095700,174352281,951,953,953,951,734
|
|
20230817,095600,173654187,955,955,955,955,0
|
|
20230817,095500,173654187,955,955,955,955,0
|
|
20230817,095400,173654187,955,954,955,954,6171
|
|
20230817,095300,167760885,954,954,954,954,0
|
|
20230817,095200,167760885,954,954,954,954,506
|
|
20230817,095100,167278161,954,954,954,954,4
|
|
20230817,095000,167274345,954,954,954,954,1687
|
|
20230817,094900,165664947,954,952,954,952,4703
|
|
20230817,094800,161184065,950,950,950,950,0
|
|
20230817,094700,161184065,950,950,950,950,0
|
|
20230817,094600,161184065,950,950,950,950,2
|
|
20230817,094500,161182165,950,950,950,950,4
|
|
20230817,094400,161178365,950,950,950,950,0
|
|
20230817,094300,161178365,950,946,950,945,8998
|
|
20230817,094200,152654303,944,949,949,944,25545
|
|
20230817,094100,128481602,950,955,955,949,4607
|
|
20230817,094000,124104967,955,950,955,949,33
|
|
20230817,093900,124073622,959,959,959,959,1
|
|
20230817,093800,124072663,950,955,955,950,14000
|
|
20230817,093700,110757321,961,961,961,961,1
|
|
20230817,093600,110756360,956,956,956,956,0
|
|
20230817,093500,110756360,956,956,957,956,4953
|
|
20230817,093400,106016839,956,956,956,954,2302
|
|
20230817,093300,103818531,954,954,954,954,774
|
|
20230817,093200,103080135,956,956,956,956,1
|
|
20230817,093100,103079179,956,951,956,951,5038
|
|
20230817,093000,98267438,946,946,946,946,2022
|
|
20230817,092900,96354626,953,953,953,953,13
|
|
20230817,092800,96342237,955,952,955,952,500
|
|
20230817,092700,95865037,946,946,946,946,1000
|
|
20230817,092600,94919037,946,949,949,946,3015
|
|
20230817,092500,92063469,950,959,959,950,48580
|
|
20230817,092400,45833997,959,964,964,959,53
|
|
20230817,092300,45783150,965,965,965,965,0
|
|
20230817,092200,45783150,965,965,965,965,0
|
|
20230817,092100,45783150,965,965,965,958,1639
|
|
20230817,092000,44212139,965,959,965,959,220
|
|
20230817,091900,44001153,959,965,965,959,904
|
|
20230817,091800,43134073,965,965,965,965,0
|
|
20230817,091700,43134073,965,965,965,965,51
|
|
20230817,091600,43084858,958,958,958,958,0
|
|
20230817,091500,43084858,958,958,958,958,0
|
|
20230817,091400,43084858,958,958,958,958,1
|
|
20230817,091300,43083900,964,959,964,958,8245
|
|
20230817,091200,35177940,959,961,961,959,3316
|
|
20230817,091100,31995827,959,960,960,959,1201
|
|
20230817,091000,30842925,960,965,977,960,31039
|
|
20230817,090900,1003940,978,978,978,978,0
|
|
20230817,090800,1003940,978,978,978,978,0
|
|
20230817,090700,1003940,978,965,978,965,2
|
|
20230817,090600,1001997,978,977,978,977,900
|
|
20230817,090500,121799,979,979,979,979,0
|
|
20230817,090400,121799,979,965,979,965,102
|
|
20230817,090300,23355,965,965,965,965,11
|
|
20230817,090200,12740,980,980,980,980,0
|
|
20230817,090100,12740,980,980,980,980,0
|
|
20230817,090000,12740,980,980,980,980,13
|